Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue June 10, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080610 1462.00 1465.00 1420.00 1446.50 -5.50 17,252 159,338 -16,439
Aug08 080610 1463.00 1465.00 1423.00 1449.25 -4.50 4,593 42,659 +2,095
Sep08 080610 1460.00 1460.00 1443.00 1443.50 -6.50 611 14,290 +902
Nov08 080610 1457.00 1457.00 1416.00 1441.00 -6.00 14,064 195,877 +4,167
Jan09 080610 1466.00 1467.00 1431.00 1454.75 -5.50 344 23,488 +531
Mar09 080610 1474.00 1474.00 1453.00 1461.25 -5.75 338 6,606 +252
May09 080610 1473.50 1473.50 1450.00 1461.50 -5.50 676 8,846 +852
Total Volume and Open Interest 217,123 498,851 +1,747
Soybean Meal(CBOT)
Jul08 080610 373.50 379.50 365.00 378.50 +7.50 4,050 60,730 -1,115
Aug08 080610 373.00 379.40 370.50 379.40 +7.70 1,188 28,733 -140
Sep08 080610 368.00 377.30 365.50 377.30 +7.30 768 19,920 +407
Oct08 080610 360.00 365.80 359.00 365.80 +6.00 173 18,331 +129
Dec08 080610 361.00 364.50 354.00 364.50 +6.20 2,541 57,697 +453
Jan09 080610 365.50 365.50 365.50 365.50 +6.30 93 6,057 -21
Mar09 080610 360.50 367.50 360.50 367.50 +6.20 224 3,457 -10
May09 080610 368.00 368.00 368.00 368.00 +6.20 223 3,040 +73
Total Volume and Open Interest 61,149 205,864 -2,662
Soybean Oil(CBOT)
Jul08 080610 64.55 64.65 62.30 62.65 -1.65 9,063 92,658 -8,365
Aug08 080610 64.95 65.00 62.73 63.00 -1.64 4,239 32,691 +1,062
Sep08 080610 65.35 65.35 63.30 63.36 -1.64 644 14,008 +817
Oct08 080610 65.65 65.65 63.55 63.73 -1.63 1,421 13,940 +1,252
Dec08 080610 66.35 66.35 64.10 64.44 -1.65 5,139 69,318 +3,329
Jan09 080610 65.10 65.15 64.81 64.81 -1.61 115 5,581 +56
Mar09 080610 65.16 65.16 65.16 65.16 -1.61 272 5,729 +150
May09 080610 65.24 65.24 65.24 65.24 -1.60 180 2,826 -26
Total Volume and Open Interest 82,677 255,277 +2,655
Canola(WCE)
Jul08 080610 648.6 655.2 630.4 632.1 -16.5 10,087 24,898 +145
Total Volume and Open Interest 17,367 105,910 +4,810
Corn(CBOT)
Jul08 080610 667.00 674.00 655.50 673.25 +16.00 18,668 373,642 -19,082
Sep08 080610 680.00 686.75 669.00 686.75 +16.25 12,698 240,274 +12,869
Dec08 080610 693.00 703.50 684.50 702.75 +17.50 10,993 506,007 +8,077
Mar09 080610 709.00 717.50 699.00 717.00 +17.75 2,009 87,023 +1,772
May09 080610 713.75 722.50 706.25 722.25 +17.50 143 12,611 +259
Jul09 080610 716.50 726.25 710.50 726.25 +17.00 1,170 43,796 +1,166
Total Volume and Open Interest 471,592 1,398,919 -10,746
Wheat(CBOT)
Jul08 080610 797.00 810.00 787.00 809.00 +20.50 12,229 130,229 -15,033
Sep08 080610 813.00 826.50 809.00 825.50 +20.50 5,562 105,470 +7,816
Dec08 080610 837.50 849.50 827.50 849.00 +20.50 2,436 70,665 +1,743
Mar09 080610 858.00 873.00 858.00 871.00 +20.50 26 10,094 +578
May09 080610 884.00 884.00 884.00 884.00 +19.50 176 1,481 +315
Total Volume and Open Interest 122,651 367,300 +3,013
Wheat(KCBT)
Jul08 080610 833.00 851.00 830.00 846.50 +21.00 16,025 47,816 -1,301
Sep08 080610 846.50 861.00 842.50 861.00 +20.50 6,361 25,942 +2,617
Dec08 080610 869.00 880.00 865.00 878.50 +14.25 2,663 24,225 +617
Mar09 080610 894.00 900.00 883.00 899.00 +16.00 321 2,335 +102
May09 080610 899.00 899.00 899.00 899.00 unch 4 485 +3
Total Volume and Open Interest 24,026 112,396 +279
Wheat(MGE)
Jul08 080610 996.00 996.00 985.00 986.00 -10.00 794 4,135 -318
Sep08 080610 902.00 906.00 893.00 903.00 +6.00 3,215 17,097 -578
Dec08 080610 917.00 917.00 908.00 916.00 +9.00 2,348 17,402 -72
Mar09 080610 927.00 927.00 926.00 926.00 +3.00 494 2,099 +119
May09 080610 935.00 935.00 935.00 935.00 unch 68 547 +15
Total Volume and Open Interest 3,894 43,827 -577
Oats(CBOT)
Jul08 080610 389.50 393.00 380.00 393.00 -1.00 374 4,200 -545
Sep08 080610 405.00 405.00 405.00 405.00 -0.50 105 3,656 +159
Dec08 080610 415.00 420.00 415.00 420.00 -1.00 215 7,256 +189
Mar09 080610 435.00 435.00 435.00 435.00 -1.00 0 945 +5
Total Volume and Open Interest 2,312 16,249 -49
Rough Rice(CBOT)
Jul08 080610 20.00 20.00 19.42 19.42 -0.50 33 6,062 -11
Sep08 080610 18.50 18.90 18.40 18.90 +0.15 20 5,954 +15
Nov08 080610 18.45 18.95 18.45 18.95 +0.10 2 4,953 -1
Jan09 080610 19.25 19.25 19.25 19.25 +0.20 0 673 +7
Total Volume and Open Interest 1,860 17,985 -210
Live Cattle(CME)
Jun08 080610 93.250 93.950 93.250 93.500 +0.320 9,392 16,763 -208
Aug08 080610 99.050 100.100 99.050 99.635 +0.655 18,108 145,733 -463
Oct08 080610 106.650 107.550 106.650 107.430 +0.730 6,731 71,924 +1,603
Dec08 080610 108.650 109.150 108.650 108.830 +0.230 4,162 31,410 +58
Feb09 080610 109.900 110.450 109.850 110.400 +0.500 1,101 16,747 +26
Apr09 080610 111.050 111.700 111.050 111.635 +0.485 233 7,758 +75
Total Volume and Open Interest 41,123 292,729 -6,395
Feeder Cattle(CME)
Aug08 080610 109.700 111.650 109.700 110.980 +0.300 2,047 20,300 +38
Sep08 080610 111.150 112.800 111.150 112.300 +0.415 782 4,379 +234
Oct08 080610 111.900 113.250 111.850 112.800 +0.370 657 5,117 +50
Nov08 080610 111.300 113.250 111.300 112.700 +0.300 132 1,404 +51
Jan09 080610 111.000 111.750 111.000 111.635 +0.585 27 825 +5
Mar09 080610 110.800 110.800 110.800 110.800 +0.400 1 12 +0
Apr09 080610 110.900 110.900 110.900 110.900 unch 1 21 +0
Total Volume and Open Interest 3,930 31,745 -70
Lean Hogs(CME)
Jun08 080610 73.850 74.100 73.700 73.725 -0.250 3,853 6,831 -1,028
Jul08 080610 73.050 73.850 72.950 73.100 +0.170 24,774 57,501 -6,353
Aug08 080610 74.800 75.200 74.500 74.600 -0.150 21,859 69,571 +761
Oct08 080610 73.900 73.950 73.000 73.135 -0.795 7,381 45,640 +2,423
Dec08 080610 75.300 75.900 75.200 75.700 +0.050 2,964 41,309 +1,021
Feb09 080610 80.400 80.500 80.050 80.350 -0.450 1,390 16,781 +316
Apr09 080610 84.600 84.600 84.000 84.200 -0.685 352 9,082 +168
May09 080610 87.100 87.100 87.100 87.100 -0.600 2 283 +3
Total Volume and Open Interest 61,731 253,687 -3,148
Pork Bellies(CME)
Jul08 080610 72.200 74.800 72.200 73.450 +1.250 103 1,449 -7
Aug08 080610 72.700 74.800 72.550 73.500 +0.950 52 738 +22
Feb09 080610 96.980 97.800 96.980 97.800 +0.620 1 50 +1
Mar09 080610 96.000 96.000 96.000 96.000 unch 0 4 +0
May09 080610 33.019 33.019 33.019 33.019 unch      
Total Volume and Open Interest 113 2,225 -68
Class III Milk(CME)
Jun08 080610 20.10 20.10 20.10 20.10 +0.01 68 3,418 +30
Jul08 080610 20.06 20.20 20.06 20.10 -0.16 301 4,279 -79
Aug08 080610 20.75 20.75 20.72 20.72 -0.08 117 3,627 +22
Sep08 080610 20.98 21.00 20.98 21.00 -0.04 121 3,322 +3
Oct08 080610 20.70 20.70 20.70 20.70 -0.08 61 2,900 +18
Total Volume and Open Interest 1,716 31,103 +637
Cocoa(ICE)
Jul08 080610 2871 2902 2840 2858 -12 11,877 34,246 -5,310
Sep08 080610 2888 2921 2862 2878 -10 10,325 62,997 +4,668
Dec08 080610 2844 2896 2839 2852 -13 511 36,365 +68
Mar09 080610 2811 2853 2796 2808 -24 78 17,128 +6
May09 080610 2796 2840 2785 2804 -28 2 3,357 +0
Jul09 080610 2799 2838 2792 2799 -29 0 2,286 +0
Sep09 080610 2831 2831 2804 2804 -26 2 677 +2
Total Volume and Open Interest 32,793 160,090 +1,358
Coffee "C"(ICE)
Jul08 080610 131.50 135.85 130.85 135.05 +4.00 23,682 51,764 -4,335
Sep08 080610 133.50 138.25 133.25 137.45 +4.00 14,825 57,696 +4,216
Dec08 080610 137.15 141.55 136.95 141.00 +4.00 3,787 21,445 +1,442
Mar09 080610 141.10 145.00 141.10 144.35 +3.95 235 10,482 +1
May09 080610 143.55 146.55 143.25 146.50 +3.95 55 3,978 +0
Jul09 080610 145.35 148.55 145.35 148.55 +3.80 71 1,104 +26
Total Volume and Open Interest 28,307 147,723 -3,408
Orange Juice(ICE)
Jul08 080610 112.20 116.40 111.85 115.45 +1.65 2,174 13,476 -705
Sep08 080610 116.00 120.40 115.60 119.15 +1.85 1,104 12,164 +409
Nov08 080610 119.70 122.95 119.15 121.90 +1.50 73 5,217 +53
Jan09 080610 122.85 125.75 122.85 124.90 +1.55 38 1,811 -1
Mar09 080610 126.50 127.70 126.50 127.70 +1.30 202 2,424 +176
May09 080610 130.70 130.70 130.70 130.70 +1.30 2 21 +1
Total Volume and Open Interest 1,999 35,193 +1,028
Sugar #11(ICE)
Jul08 080610 9.70 9.90 9.66 9.80 +0.10 88,221 243,157 -33,540
Oct08 080610 10.98 11.13 10.90 11.05 +0.08 69,833 284,605 +15,336
Mar09 080610 12.80 12.83 12.62 12.76 +0.03 12,590 129,613 -19
May09 080610 13.39 13.44 13.24 13.37 -0.02 6,647 76,299 +498
Jul09 080610 13.75 13.92 13.74 13.82 -0.08 15,563 86,336 +10,320
Total Volume and Open Interest 205,007 926,332 +2,104
Sugar #14(ICE)
Sep08 080610 21.05 21.35 21.05 21.26 +0.25 35 1,856 +17
Nov08 080610 21.52 21.58 21.50 21.50 +0.06 10 2,116 +0
Jan09 080610 21.50 21.57 21.50 21.55 +0.04 10 1,173 +10
Mar09 080610 21.50 21.60 21.50 21.60 +0.07 0 508 +0
May09 080610 21.60 21.65 21.60 21.65 +0.12 0 245 +0
Total Volume and Open Interest 493 7,865 +264
London Cocoa(LCE)
Jul08 080610 1542 1567 1537 1547 -1 2,902 77,325 -89
Sep08 080610 1525 1552 1519 1534 +4 3,108 62,456 +370
Dec08 080610 1499 1521 1497 1508 +4 528 42,656 +7
Mar09 080610 1476 1500 1473 1482 +3 704 28,502 +59
May09 080610 1474 1502 1474 1481 +1 567 9,193 +500
Jul09 080610 1510 1510 1489 1489 +2 5 5,098 +0
Sep09 080610 1508 1508 1495 1495 +2 0 683 +0
Total Volume and Open Interest 10,510 226,224 -215
London Coffee(LCE)
Jul08 080610 2168.00 2245.00 2160.00 2225.00 +62.00 8,817 62,215 +64
Sep08 080610 2165.00 2213.00 2151.00 2195.00 +37.00 8,349 50,775 +1,301
Nov08 080610 2144.00 2191.00 2144.00 2179.00 +31.00 2,209 18,324 +1,136
Jan09 080610 2172.00 2172.00 2146.00 2155.00 +22.00 68 5,920 +53
Total Volume and Open Interest 16,486 134,680 -2,178
London Sugar(LCE)
Aug08 080610 338.80 343.50 300.00 342.40 +1.70 3,518 12,446 -223
Oct08 080610 332.60 336.60 303.10 335.90 -0.30 1,980 15,116 +143
Dec08 080610 342.10 344.20 340.80 343.90 +0.20 599 9,162 +289
Mar09 080610 354.60 358.00 353.80 356.40 -0.90 662 8,769 +179
May09 080610 361.60 366.60 360.90 365.40 -0.30 388 2,849 +87
Total Volume and Open Interest 11,192 54,308 +231
Cotton(ICE)
Jul08 080610 66.00 66.90 65.51 66.25 +0.25 17,938 85,723 -7,237
Oct08 080610 70.50 71.40 70.41 70.59 -0.11 463 4,473 +151
Dec08 080610 74.06 75.36 74.01 74.41 -0.13 17,235 142,465 +3,621
Mar09 080610 80.28 81.00 79.74 80.28 -0.03 1,595 22,022 +787
May09 080610 82.45 82.45 81.60 81.90 -0.11 61 1,881 -7
Jul09 080610 83.85 83.85 83.10 83.26 -0.15 509 3,640 +10
Total Volume and Open Interest 52,052 268,535 -6,064
Lumber(CME)
Jul08 080610 239.1 244.6 239.1 244.5 +2.2 990 5,521 -189
Sep08 080610 256.3 261.0 256.3 261.0 +3.7 520 6,661 +142
Nov08 080610 250.8 252.0 250.8 251.6 -0.9 84 1,678 +43
Jan09 080610 269.5 274.0 268.2 272.9 +0.9 18 638 -1
Total Volume and Open Interest 1,352 14,576 -82
Crude Oil(NYM)
Jul08 080610 136.80 137.25 131.10 131.31 -3.04 348,554 282,411 -30,686
Aug08 080610 136.50 137.69 131.86 131.86 -2.89 135,735 197,024 +21,764
Sep08 080610 137.69 137.69 132.12 132.12 -2.73 56,043 138,045 +3,848
Oct08 080610 136.69 136.69 132.17 132.17 -2.59 23,881 58,786 +2,430
Nov08 080610 136.69 136.69 132.16 132.16 -2.46 15,087 41,976 +3,037
Dec08 080610 132.07 132.07 132.07 132.07 -2.36 37,890 186,844 +1,802
Jan09 080610 131.91 131.91 131.91 131.91 -2.28 2,674 32,154 +638
Feb09 080610 131.75 131.75 131.75 131.75 -2.21 1,069 13,610 -65
Mar09 080610 131.59 131.59 131.59 131.59 -2.11 793 13,674 +100
Apr09 080610 131.37 131.37 131.37 131.37 -2.01 403 8,364 +31
May09 080610 131.12 131.12 131.12 131.12 -1.91 261 15,679 -25
Jun09 080610 135.30 135.30 130.85 130.85 -1.82 3,560 42,096 +854
Jul09 080610 130.57 130.57 130.57 130.57 -1.74 2,193 15,956 +1,669
Aug09 080610 130.29 130.29 130.29 130.29 -1.66 29 6,489 +12
Sep09 080610 130.02 130.02 130.02 130.02 -1.58 30 9,555 -5
Oct09 080610 129.75 129.75 129.75 129.75 -1.50 217 6,117 +200
Total Volume and Open Interest 1,092,509 1,427,022 +44,231
Heating Oil(NYM)
Jul08 080610 395.00 395.00 381.24 381.24 -6.46 42,828 57,661 -6,871
Aug08 080610 383.84 383.84 383.84 383.84 -6.41 18,082 31,839 +1,386
Sep08 080610 386.84 386.84 386.84 386.84 -6.26 9,090 19,875 +1,145
Oct08 080610 389.49 389.49 389.49 389.49 -6.11 3,494 14,351 +344
Nov08 080610 391.14 391.14 391.14 391.14 -5.91 2,342 9,524 +207
Dec08 080610 392.49 392.49 392.49 392.49 -5.81 3,203 23,057 -63
Jan09 080610 393.64 393.64 393.64 393.64 -5.71 311 14,709 +61
Feb09 080610 393.84 393.84 393.84 393.84 -5.51 140 4,000 +24
Mar09 080610 391.69 391.69 391.69 391.69 -5.31 117 2,416 +4
Apr09 080610 386.44 386.44 386.44 386.44 -5.11 93 1,838 +62
May09 080610 380.94 380.94 380.94 380.94 -4.91 151 988 +46
Jun09 080610 378.85 378.85 377.14 377.14 -4.71 301 17,154 +83
Total Volume and Open Interest 99,238 217,376 +2,586
Gasoline(NYMEX)
Jul08 080610 341.00 348.00 331.00 331.93 -7.47 51,426 77,691 -6,510
Aug08 080610 339.73 346.83 329.97 330.88 -7.32 23,951 36,024 +4,255
Sep08 080610 336.28 344.68 328.82 329.48 -7.02 12,041 28,757 +243
Oct08 080610 322.02 329.62 315.45 316.28 -6.52 4,692 34,975 +573
Nov08 080610 323.85 327.69 315.03 315.03 -6.07 3,211 10,445 +25
Dec08 080610 323.00 327.75 313.85 314.71 -5.74 3,975 22,364 +548
Jan09 080610 327.75 328.80 316.11 316.11 -5.64 943 7,674 +514
Feb09 080610 330.40 330.90 318.41 318.41 -5.49 36 3,071 +10
Mar09 080610 333.90 333.90 321.51 321.51 -5.39 9 2,596 -3
Apr09 080610 336.51 336.51 336.51 336.51 -5.14 58 5,919 +2
Total Volume and Open Interest 100,697 246,567 -40
e-MiNY RBOB Gasoline(NYMEX)
Jul08 080610 331.93 331.93 331.93 331.93 -7.47 6 10 -2
Aug08 080610 330.88 330.88 330.88 330.88 -7.32 0 3 +0
Sep08 080610 329.48 329.48 329.48 329.48 -7.02      
Oct08 080610 316.28 316.28 316.28 316.28 -6.52      
Total Volume and Open Interest 6 13 -2
Natural Gas(NYM)
Jul08 080610 12.595 12.754 12.367 12.435 -0.169 80,223 138,603 -12,603
Aug08 080610 12.590 12.590 12.516 12.516 -0.168 32,559 61,670 +5,634
Sep08 080610 12.750 12.750 12.539 12.539 -0.165 25,037 55,923 +5,018
Oct08 080610 12.597 12.597 12.597 12.597 -0.167 6,836 71,568 +659
Nov08 080610 12.817 12.817 12.817 12.817 -0.157 4,444 39,883 +505
Dec08 080610 13.132 13.132 13.132 13.132 -0.152 2,181 40,390 -46
Jan09 080610 13.337 13.337 13.337 13.337 -0.142 2,969 58,706 +49
Feb09 080610 13.430 13.430 13.282 13.282 -0.142 635 19,356 -75
Mar09 080610 13.240 13.240 13.017 13.017 -0.147 2,865 50,681 -83
Apr09 080610 10.872 10.872 10.872 10.872 -0.142 2,577 48,758 +631
May09 080610 10.687 10.687 10.687 10.687 -0.142 652 32,371 +92
Jun09 080610 10.750 10.752 10.750 10.752 -0.142 709 16,375 -65
Jul09 080610 10.840 10.840 10.840 10.840 -0.142 187 14,585 +56
Aug09 080610 10.897 10.897 10.897 10.897 -0.142 81 13,568 +13
Sep09 080610 10.912 10.912 10.912 10.912 -0.142 63 11,183 +4
Oct09 080610 10.982 10.982 10.982 10.982 -0.137 497 32,437 +205
Total Volume and Open Interest 180,537 934,661 +6,889
Brent Crude Oil(ICE)
Jul08 080610 134.47 137.74 130.50 131.02 -2.89 91,178 57,845 -5,507
Aug08 080610 134.96 138.22 131.24 131.78 -2.58 81,521 120,085 -408
Sep08 080610 135.30 138.56 131.85 132.34 -2.41 37,506 75,841 +4,921
Oct08 080610 135.08 138.47 132.28 132.73 -2.29 10,820 36,312 +1,003
Nov08 080610 134.09 138.48 132.76 132.94 -2.18 6,895 18,050 +786
Dec08 080610 134.08 138.39 132.67 133.01 -2.08 19,183 66,269 -3,572
Jan09 080610 134.49 138.30 133.13 133.15 -1.99 4,734 26,280 +90
Feb09 080610 134.50 138.30 133.27 133.28 -1.89 807 14,179 +24
Mar09 080610 134.39 137.00 133.36 133.37 -1.77 1,018 8,494 +166
Apr09 080610 133.34 133.34 133.34 133.34 -1.64 0 11,540 +277
May09 080610 134.05 134.05 133.19 133.19 -1.56 0 3,828 +174
Jun09 080610 134.61 137.17 132.94 132.94 -1.46 1,251 15,575 -7
Jul09 080610 132.69 132.69 132.69 132.69 -1.36 0 5,377 -25
Aug09 080610 132.44 132.44 132.44 132.44 -1.24 0 2,258 -40
Total Volume and Open Interest 244,782 566,921 -2,784
Gas Oil(ICE)
Jun08 080610 1260.00 1285.00 1233.00 1261.00 +1.25 22,806 17,372 -3,190
Jul08 080610 1258.25 1283.00 1230.00 1259.50 +1.00 39,915 66,095 +2,658
Aug08 080610 1260.00 1286.00 1234.00 1263.50 +0.75 19,111 30,014 -258
Sep08 080610 1254.50 1288.00 1239.50 1267.75 +0.50 9,322 21,960 +487
Oct08 080610 1255.75 1287.75 1244.25 1269.25 +0.25 3,629 16,919 +171
Nov08 080610 1255.50 1287.25 1244.25 1269.25 -0.25 2,487 14,317 -214
Dec08 080610 1255.50 1287.00 1242.00 1269.50 -0.25 6,946 36,734 +1,257
Jan09 080610 1280.25 1280.25 1242.50 1270.25 -0.75 1,836 22,337 +704
Feb09 080610 1272.00 1272.00 1268.50 1268.50 -0.75 340 3,308 +137
Mar09 080610 1262.75 1262.75 1238.00 1262.75 -0.75 552 5,399 +765
Total Volume and Open Interest 110,574 285,408 +4,438
Ethanol(CBOT)
Jun08 080604 2.300 2.300 2.300 2.300 -0.030 3 199 +3
Jul08 080610 2.500 2.500 2.485 2.498 +0.040 42 317 -7
Aug08 080610 2.490 2.550 2.480 2.550 +0.075 26 183 -8
Sep08 080610 2.497 2.535 2.490 2.535 +0.040 12 130 +3
Oct08 080610 2.502 2.535 2.502 2.535 +0.040 2 117 +0
Nov08 080610 2.507 2.540 2.507 2.540 +0.047 5 76 -5
Dec08 080610 2.510 2.540 2.510 2.540 +0.032 2 137 -2
Jan09 080610 2.520 2.550 2.510 2.540 +0.040 0 162 +0
Total Volume and Open Interest 145 2,152 +25
US Dollar Index(ICE)
Jun08 080610 72.925 73.750 72.920 73.740 +0.865 16,357 36,602 +3,601
Sep08 080610 73.310 74.200 73.310 74.160 +0.880 16,727 13,327 +8,746
Dec08 080610 74.310 74.620 74.305 74.620 +0.880 2,057 2,591 +2,046
Total Volume and Open Interest 9,806 38,127 +936
Australian Dollar(CME)
Jun08 080610 94.92 94.92 94.48 94.49 -0.28 274 86,244 -15,726
Sep08 080610 93.52 93.52 93.35 93.35 -0.28 269 21,420 +10,789
Dec08 080610 92.19 92.19 92.19 92.19 -0.28 0 1,041 +6
Total Volume and Open Interest 55,500 113,963 +119
British Pound(CME)
Jun08 080610 195.64 195.64 195.09 195.20 -2.19 22 149,498 -4,308
Sep08 080610 193.71 193.84 193.71 193.84 -2.14 1 21,466 +13,609
Dec08 080610 192.40 192.40 192.40 192.40 -2.14 0 411 +0
Total Volume and Open Interest 110,236 162,378 -7,872
Canadian Dollar(CME)
Jun08 080610 97.05 98.08 97.05 97.78 +0.03 71 82,425 -820
Sep08 080610 97.04 97.90 96.97 97.67 -0.02 31 32,432 +6,236
Dec08 080610 97.67 97.67 97.67 97.67 -0.03 0 3,609 +72
Mar09 080610 97.66 97.66 97.66 97.66 -0.06 0 1,000 +105
Total Volume and Open Interest 65,498 116,202 +2,594
Japanese Yen(CME)
Jun08 080610 93.63 93.63 93.12 93.12 -1.15 469 146,165 +14,766
Sep08 080610 94.16 94.25 93.60 93.61 -1.14 391 31,028 +17,197
Dec08 080610 94.15 94.15 94.15 94.15 -1.08 0 1,332 +0
Total Volume and Open Interest 151,985 150,323 -14,656
Swiss Franc(CME)
Jun08 080610 96.53 96.53 95.86 95.86 -1.56 551 57,047 -185
Sep08 080610 96.57 96.59 95.89 95.89 -1.56 552 14,117 +5,767
Dec08 080610 95.95 95.95 95.95 95.95 -1.50 0 972 +0
Total Volume and Open Interest 111,770 66,479 +939
EuroFX(CME)
Jun08 080610 155.23 155.23 154.43 154.43 -2.03 1,831 195,700 -15,942
Sep08 080610 154.51 154.60 153.70 153.73 -1.99 1,860 35,738 +10,802
Dec08 080610 153.01 153.01 153.01 153.01 -1.97 0 1,332 +84
Total Volume and Open Interest 271,724 239,176 -5,057
Mexican Peso(CME)
Jun08 080610 958.0 958.0 958.0 958.0 -7.0 1,682 94,275 -12,604
Jul08 080610 953.8 953.8 953.8 953.8 -7.0      
Total Volume and Open Interest 54,296 154,025 -10,115
30-Year T-Bonds(CBOT)
Jun08 080610 114~250 114~250 113~200 113~305 -0~315 33,162 58,327 -22,066
Sep08 080610 114~010 114~070 113~000 113~110 -0~310 434,666 822,603 +23,029
Dec08 080610 112~220 113~200 112~045 112~140 -0~290 3 108 +1
Total Volume and Open Interest 473,950 881,160 -5,997
10-Year T-Notes(CBOT)
Jun08 080610 114~080 114~150 113~175 113~235 -0~295 31,762 65,482 -14,381
Sep08 080610 113~025 113~080 112~050 112~095 -0~315 1,156,379 1,972,843 +5,195
Dec08 080610 111~000 111~000 111~000 111~000 -0~305 26 6,370 -1
Total Volume and Open Interest 1,314,245 2,056,180 -41,948
5-Year T-Notes(CBOT)
Jun08 080610 110~010 110~010 110~010 110~010 -0~090 28,540 0 +0
Sep08 080610 109~101 109~101 109~045 109~054 -0~090 866,206 0 +0
Dec08 080610 108~092 108~092 108~092 108~092 -1~052      
Total Volume and Open Interest 872,807 1,736,485 -59,911
2 Year T-Notes(CBOT)
Jun08 080610 105~052 105~052 105~052 105~052 -0~040 8,489 31,825 -16,965
Sep08 080610 104~124 104~124 104~112 104~113 -0~043 8,134 954,209 +10,868
Dec08 080610 104~113 104~113 104~113 104~113 -0~043      
Total Volume and Open Interest 465,527 994,061 +2,071
Eurodollars(CME)
Jun08 080610 97.195 97.200 97.180 97.192 -0.022 6,515 1,272,028 +7,603
Sep08 080610 96.840 96.865 96.755 96.805 -0.080 19,333 1,467,672 +14,446
Dec08 080610 96.535 96.545 96.425 96.435 -0.170 10,154 1,422,368 +39,334
Mar09 080610 96.370 96.370 96.225 96.250 -0.205 10,626 1,227,585 -1,278
Jun09 080610 96.155 96.170 96.005 96.040 -0.220 8,565 1,000,016 +13,805
Sep09 080610 95.945 95.950 95.790 95.820 -0.225 9,897 833,580 +17,008
Dec09 080610 95.710 95.745 95.560 95.580 -0.220 5,978 609,286 +2,691
Mar10 080610 95.545 95.585 95.395 95.405 -0.210 6,025 481,013 +11,448
Jun10 080610 95.420 95.420 95.240 95.255 -0.190 1,364 260,713 +83
Sep10 080610 95.245 95.270 95.135 95.150 -0.170 1,502 215,130 +2,125
Dec10 080610 95.145 95.190 95.050 95.065 -0.150 3,293 187,583 +2,915
Mar11 080610 95.135 95.140 95.030 95.040 -0.135 1,772 125,971 +5,370
Jun11 080610 95.140 95.140 95.005 95.015 -0.120 3,910 115,673 +1,542
Sep11 080610 95.110 95.110 94.990 94.990 -0.115 1,203 79,493 +1,441
Dec11 080610 95.070 95.070 94.940 94.950 -0.110 3,705 78,492 +930
Mar12 080610 95.060 95.060 94.935 94.945 -0.110 1,380 109,970 +333
Jun12 080610 95.010 95.010 94.915 94.915 -0.105 2,182 48,665 -1,384
Sep12 080610 94.980 94.980 94.890 94.890 -0.100 1,482 43,695 -2,370
Total Volume and Open Interest 3,714,844 9,652,927 +2,703
30 Day Federal Funds(CBOT)
Jun08 080610 6.235 6.240 6.235 6.240 -0.005 46 62,104 -2,015
Jul08 080610 6.205 6.205 6.205 6.205 -0.030 30 86,052 +210
Aug08 080610 6.100 6.100 6.100 6.100 -0.075 0 91,899 +203
Sep08 080610 6.040 6.040 6.030 6.030 -0.075 0 72,201 +3,453
Oct08 080610 97.665 97.665 97.665 97.665 -0.115 11 94,602 +6,797
Nov08 080610 97.520 97.520 97.500 97.505 -0.175 120 125,391 +11,586
Total Volume and Open Interest 120,280 591,824 -369
30 Day Fed Funds(e-CBOT)
Jun08 080610 97.990 97.990 97.980 97.985 -0.010 3,967 62,104 -2,015
Jul08 080610 97.985 97.985 97.940 97.955 -0.025 14,479 86,052 +210
Aug08 080610 97.930 97.930 97.830 97.845 -0.080 21,801 91,899 +203
Sep08 080610 97.860 97.870 97.745 97.765 -0.085 17,304 72,201 +3,453
Oct08 080610 97.775 97.780 97.630 97.640 -0.130 23,010 94,602 +6,797
Nov08 080610 97.645 97.665 97.465 97.475 -0.175 35,212 125,391 +11,586
Total Volume and Open Interest 136,293 611,811 +26,059
3-Mth Euro-Yen(CME)
Jun08 080610 99.16 99.16 99.16 99.16 unch 0 18,024 -139
Sep08 080610 99.07 99.07 99.07 99.07 -0.03 226 6,957 -130
Dec08 080610 98.95 98.95 98.95 98.95 -0.05 86 2,378 -401
Mar09 080610 98.79 98.79 98.79 98.79 -0.10 0 1,733 -1
Jun09 080610 98.70 98.70 98.70 98.70 -0.09 0 256 +0
Sep09 080610 98.62 98.62 98.62 98.62 -0.09 0 350 +0
Dec09 080610 98.57 98.57 98.57 98.57 -0.08 0 1 +0
Mar10 080610 98.52 98.52 98.52 98.52 -0.08      
Jun10 080610 98.47 98.47 98.47 98.47 -0.13      
Sep10 080610 98.43 98.43 98.43 98.43 -0.12      
Total Volume and Open Interest 312 29,699 -671
3-Mth Euro-Yen(SGX)
Sep08 080610 99.07 99.10 99.07 99.10 0.00 331 16,616 +80
Dec08 080610 98.90 99.00 98.90 99.00 -0.02 394 13,742 +432
Mar09 080610 98.72 98.83 98.72 98.83 -0.09 79 9,505 -30
Jun09 080610 98.69 98.69 98.68 98.68 -0.12 0 2,996 +0
Sep09 080610 98.61 98.61 98.61 98.61 -0.12 0 1,278 +0
Dec09 080610 98.57 98.57 98.57 98.57 -0.12 0 479 +0
Mar10 080610 98.52 98.52 98.52 98.52 -0.12 0 450 +0
Jun10 080610 98.47 98.47 98.47 98.47 -0.12 0 450 +0
Total Volume and Open Interest 1,159 81,411 -354
Japanese Gov't Bonds(SGX)
Sep08 080609 134.23 134.67 134.23 134.36 +0.55 9,401 2,788 +1,533
Dec08 080610 133.23 133.23 133.23 133.23 -1.13      
Mar09 080610 133.23 133.23 133.23 133.23 -1.13      
Total Volume and Open Interest 10,689 25,555 +3,583
Euro-Bund(EUREX)
Jun08 080606 111.23 111.72 111.23 111.66 -0.39 1,948,932 759,172 -302,989
Sep08 080610 111.18 111.42 110.78 111.17 -0.16 1,049,211 1,183,960 -60,708
Dec08 080610 110.97 111.07 110.60 110.89 -0.16 5 164 +0
Total Volume and Open Interest 1,086,344 1,184,124 -65,907
Euro-Bobl(EUREX)
Jun08 080606 106.28 106.28 105.86 106.15 -0.06 970,844 404,690 -313,869
Sep08 080610 106.03 106.31 105.74 106.11 -0.01 761,968 882,722 -8,477
Dec08 080610 105.43 105.43 105.43 105.43 -0.01      
Total Volume and Open Interest 807,627 882,722 -73,375
3-Mth Euribor(EUREX)
Jun08 080610 95.010 95.025 95.010 95.025 +0.025 2,082 23,380 -245
Sep08 080610 94.705 94.795 94.705 94.775 +0.045 1,987 14,428 +1,358
Dec08 080610 94.540 94.645 94.520 94.620 +0.090 1,197 4,801 -205
Total Volume and Open Interest 6,216 51,931 +1,159
Long Gilt(LIFFE)
Jun08 080610 104~12 104~21 104~06 104~21 +0~02 2,727 21,374 -943
Sep08 080610 104~07 104~21 103~31 104~16 +0~02 90,109 331,107 +2,716
Total Volume and Open Interest 68,567 350,708 -2,581
3-Mth Short Sterling(LIFFE)
Jun08 080610 94.03 94.03 94.03 94.03 +0.07 64,088 372,679 -19,015
Sep08 080610 93.76 93.76 93.76 93.76 +0.11 119,662 457,303 +8,203
Dec08 080610 93.67 93.67 93.67 93.67 +0.11 119,934 572,556 +13,422
Mar09 080610 93.72 93.72 93.72 93.72 +0.07 146,941 454,031 +18,714
Jun09 080610 93.76 93.76 93.76 93.76 +0.02 125,494 426,622 +11,666
Sep09 080610 93.77 93.77 93.77 93.77 unch 60,999 181,594 +9,004
Total Volume and Open Interest 637,392 2,763,672 +5,782
3-Mth Euribor(LIFFE)
Jun08 080610 95.000 95.030 94.990 95.025 +0.025 152,430 655,595 -33,895
Sep08 080610 94.730 94.800 94.690 94.780 +0.050 225,931 631,862 -36,459
Dec08 080610 94.565 94.660 94.475 94.620 +0.090 326,048 655,196 -12,817
Total Volume and Open Interest 2,257,931 3,732,898 -116,884
3-Mth Aus T-Bills(SFE)
Jun08 080610 92.11 92.12 92.03 92.07 -0.09 16,248 0 +0
Sep08 080610 91.89 91.91 91.76 91.79 -0.17 23,494 0 +0
Dec08 080610 91.79 91.80 91.59 91.63 -0.24 15,769 0 +0
Mar09 080610 91.78 91.78 91.53 91.56 -0.30 7,963 0 +0
Jun09 080610 91.81 91.81 91.52 91.56 -0.35 2,899 0 +0
Sep09 080610 91.86 91.86 91.57 91.61 -0.39 1,084 0 +0
Dec09 080610 91.92 91.94 91.65 91.68 -0.40 666 0 +0
Mar10 080610 91.98 91.98 91.72 91.75 -0.42 407 0 +0
Jun10 080610 92.06 92.06 91.79 91.81 -0.44 250 0 +0
Sep10 080610 92.10 92.10 91.83 91.86 -0.41 100 0 +0
Total Volume and Open Interest 91,251 967,622 +43,784
10-Year Aus T-Bonds(SFE)
Jun08 080610 93.36 93.38 93.26 93.30 -0.05 31,012 0 +0
Sep08 080610 93.37 93.37 93.27 93.29 -0.05 8,919 0 +0
Total Volume and Open Interest 51,843 593,430 +27,015
3-Year Aus T-Bonds(SFE)
Jun08 080610 93.06 93.07 92.92 92.93 -0.19 76,146 0 +0
Sep08 080610 93.04 93.05 92.89 92.90 -0.21 24,070 0 +0
Total Volume and Open Interest 119,515 785,471 +61,733
Gold(CMX)
Jun08 080610 867.9 867.9 867.9 867.9 -26.8 1,930 2,388 -246
Aug08 080610 890.5 891.0 867.5 871.2 -26.9 119,589 252,966 +227
Oct08 080610 875.0 875.8 875.0 875.8 -26.9 869 13,770 +17
Dec08 080610 879.0 880.5 879.0 880.5 -26.8 5,668 54,060 +2,333
Feb09 080610 885.6 885.6 885.6 885.6 -26.6 299 17,911 +121
Apr09 080610 890.6 890.6 890.6 890.6 -26.4 903 11,321 +687
Jun09 080610 896.0 896.0 896.0 896.0 -26.2 104 14,091 +51
Aug09 080610 901.7 901.7 901.7 901.7 -25.9 105 4,919 +50
Oct09 080610 907.6 907.6 907.6 907.6 -25.6 8 681 +2
Dec09 080610 913.5 913.5 913.5 913.5 -25.3 16 12,852 +2
Feb10 080610 919.6 919.6 919.6 919.6 -25.1 5 113 +0
Apr10 080610 925.8 925.8 925.8 925.8 -25.0 5 11 +0
Total Volume and Open Interest 136,606 400,461 -1,897
Silver(CMX)
Jul08 080610 1717.0 1718.0 1650.0 1663.5 -57.5 25,354 59,280 -258
Sep08 080610 1726.0 1726.0 1672.0 1673.8 -57.5 6,320 19,871 +40
Dec08 080610 1718.0 1718.0 1688.3 1688.3 -57.1 1,723 22,237 +504
Mar09 080610 1702.8 1702.8 1702.8 1702.8 -56.8 1,233 6,202 +335
May09 080610 1712.8 1712.8 1712.8 1712.8 -56.5 195 2,754 -7
Jul09 080610 1722.9 1722.9 1722.9 1722.9 -56.0 81 3,605 +79
Sep09 080610 1733.0 1733.0 1733.0 1733.0 -55.4 476 414 +150
Total Volume and Open Interest 42,982 125,257 +956
Platinum(NYMEX)
Jul08 080610 2046.0 2046.0 2002.9 2002.9 -56.7 2,259 12,669 -550
Oct08 080610 2008.9 2008.9 2008.9 2008.9 -56.5 1,289 3,309 +673
Jan09 080610 2009.4 2009.4 2009.4 2009.4 -56.5 25 59 +14
Total Volume and Open Interest 2,909 15,900 +420
Palladium(NYMEX)
Jun08 080610 425.35 425.35 425.35 425.35 -1.35 2 383 -2
Sep08 080610 429.60 431.25 425.00 428.25 -1.35 364 14,346 -15
Dec08 080610 432.05 432.05 432.05 432.05 -1.35 1 2,263 +1
Total Volume and Open Interest 647 17,055 -12
Copper(CMX)
Jul08 080610 359.70 359.90 355.00 356.00 -5.30 14,934 41,215 -4,438
Sep08 080610 360.30 360.30 355.80 356.40 -5.25 8,668 32,440 +3,515
Dec08 080610 355.50 355.50 354.85 354.85 -5.05 1,183 12,287 +577
Mar09 080610 352.85 352.85 352.85 352.85 -5.10 129 2,794 +3
May09 080610 351.45 351.45 351.45 351.45 -5.10 8 454 -8
Total Volume and Open Interest 26,394 96,271 -993
Aluminum(CMX)
Jun08 080610 133.75 133.75 133.75 133.75 +0.25      
Jul08 080610 134.50 134.50 134.50 134.50 +0.25      
Aug08 080610 135.25 135.25 135.25 135.25 +0.25      
Sep08 080610 136.00 136.00 136.00 136.00 +0.25      
Oct08 080610 136.75 136.75 136.75 136.75 +0.25      
Nov08 080610 137.50 137.50 137.50 137.50 +0.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080610 12220 12370 12212 12276 -19 1,592 28,891 +632
Sep08 080610 12215 12365 12215 12278 -16 120 2,445 +107
Dec08 080610 12287 12287 12287 12287 -13 0 1,872 +0
Mar09 080610 12300 12300 12300 12300 -10      
Total Volume and Open Interest 3,419 32,649 +278
S & P 500(CME)
Jun08 080610 1352.80 1367.00 1351.30 1356.20 -7.30 48,171 425,744 -13,122
Sep08 080610 1355.00 1370.00 1353.50 1358.40 -7.20 27,676 136,973 +22,468
Dec08 080610 1361.50 1361.50 1361.50 1361.50 -7.10 760 11,134 +231
Mar09 080610 1365.00 1365.00 1365.00 1365.00 -7.10 0 8 +0
Total Volume and Open Interest 91,158 564,529 +5,421
S & P 500 E-Mini(Globex)
Jun08 080610 1362.00 1367.25 1347.25 1356.25 -7.25 2,140,578 2,177,810 -45,217
Sep08 080610 1364.00 1369.50 1349.50 1358.50 -7.00 76,235 261,262 +34,400
Total Volume and Open Interest 2,844,526 2,464,240 +98,446
NASDAQ 100(CME)
Jun08 080610 1963.50 1990.00 1958.00 1973.30 -14.50 4,330 35,990 -510
Sep08 080610 1972.50 1995.00 1971.00 1982.30 -14.50 335 680 +289
Dec08 080610 1993.30 1993.30 1993.30 1993.30 -14.00 0 2 +0
Total Volume and Open Interest 8,169 36,908 -164
NASDAQ 100 E-Mini(Globex)
Jun08 080610 1986.00 1989.50 1956.50 1973.30 -14.50 512,507 369,352 -5,988
Sep08 080610 1995.00 1998.00 1965.50 1982.30 -14.50 7,864 12,688 +4,205
Total Volume and Open Interest 527,304 385,468 -24,323
S & P Midcap 400(CME)
Jun08 080610 868.00 868.90 862.50 865.50 -7.60 125 5,698 -105
Sep08 080610 869.50 869.50 867.80 867.80 -7.30 87 173 +87
Dec08 080610 872.80 872.80 872.80 872.80 -7.30 0 2 +0
Total Volume and Open Interest 94 5,891 +23
Russell 2000(CME)
Jun08 080610 731.25 736.25 729.00 730.30 -6.00 876 40,307 -154
Sep08 080610 730.50 733.50 729.00 730.20 -5.90 233 498 +210
Total Volume and Open Interest 1,534 40,749 -181
Russell 2000 E-Mini(Globex)
Jun08 080610 735.90 738.10 727.20 730.30 -6.00 264,039 724,414 -2,308
Sep08 080610 736.40 737.70 726.90 730.20 -5.90 4,631 13,610 +2,957
Total Volume and Open Interest 296,489 737,379 -13,381
Nikkei 225(CME)
Jun08 080610 14245 14320 13985 14015 -210 94,735 217,583 +1,851
Sep08 080610 14260 14345 14005 14030 -225 23,056 8,067 +2,817
Total Volume and Open Interest 117,791 225,853 +4,668
Nikkei 225(SGX)
Jun08 080610 14245 14320 13985 14015 -210 94,735 217,583 +1,851
Sep08 080610 14260 14345 14005 14030 -225 23,056 8,067 +2,817
Dec08 080610 13985 13985 13985 13985 -160 0 12 +0
Total Volume and Open Interest 117,791 225,853 +4,668
CAC 40(EURONEXT)
Jun08 080610 4776.0 4794.5 4732.5 4757.5 -40.5 119,548 573,812 -17,555
Jul08 080610 4771.5 4805.0 4747.5 4769.5 -41.5 1,227 3,756 +978
Aug08 080610 4785.5 4793.0 4785.5 4786.0 -42.0 18 268 -8
Total Volume and Open Interest 174,468 599,199 +49,898
Hang Seng Index(HKFE)
Jun08 080610 23650 23711 23220 23221 -1216 6,594 3,976 -4,990
Jul08 080610 23660 23740 23252 23259 -1201 44 16 -9
Total Volume and Open Interest 6,652 4,116 -4,969
DAX(EUREX)
Jun08 080610 6790.0 6817.5 6725.0 6784.0 -39.0 181,986 254,586 +779
Sep08 080610 6854.0 6892.0 6802.5 6859.0 -40.0 3,223 11,667 +166
Dec08 080610 6947.5 6973.5 6885.0 6941.0 -41.5 2,170 5,209 +251
Total Volume and Open Interest 242,635 270,266 -2,154
FT-SE 100(EURONEXT)
Jun08 080610 5861.50 5882.50 5821.00 5848.50 -38.50 115,785 481,706 -2,669
Sep08 080610 5885.00 5908.00 5852.00 5876.50 -40.00 818 15,225 +41
Dec08 080610 5931.50 5958.50 5925.50 5925.50 -40.00 10 4,456 +1
Total Volume and Open Interest 118,942 504,014 +2,380
SPI 200(SFE)
Jun08 080610 5500.0 5508.0 5419.0 5421.0 -160.0 20,234 0 +0
Sep08 080610 5508.0 5509.0 5426.0 5426.0 -161.0 363 0 +0
Dec08 080610 5487.0 5487.0 5487.0 5487.0 -160.0 101 0 +0
Total Volume and Open Interest 23,695 270,780 +15,862
GSCI(CME)
Jun08 080610 825.70 836.50 810.80 811.70 -10.80 2,975 11,877 -2,465
Jul08 080610 840.50 840.50 817.00 817.00 -10.50 2,736 5,313 +2,386
Aug08 080610 165.14 165.14 165.14 165.14 -9.50      
Total Volume and Open Interest 4,852 17,269 +1,053
RJ/CRB Index(ICE)
Aug08 080610 568.50 572.00 564.75 568.50 -1.00 36 736 -1
Nov08 080610 580.50 580.50 580.50 580.50 -2.25 0 190 +0
Jan09 080610 585.75 585.75 583.50 583.50 -2.25 0 17 +0
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php